Skip to main content
Dynamic Active Ultra Short Term Bond ETF (TSX: DXV)
Canada flag Canada · Delayed Price · Currency is CAD
19.63
-0.04 (-0.18%)
Jan 29, 2025, 3:15 PM EST

DXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202519.6119.6319.6119.6319.63-0.18%2,052
Jan 28, 202519.6219.6619.6119.6619.66-0.15%13,566
Jan 27, 202519.7019.7019.6719.6919.630.05%13,021
Jan 24, 202519.7019.7019.6619.6819.62-9,746
Jan 23, 202519.6519.6819.6319.6819.620.10%12,600
Jan 22, 202519.6819.6819.6519.6619.60-0.05%6,605
Jan 21, 202519.6919.6919.6419.6719.610.05%10,900
Jan 20, 202519.6519.6719.6419.6619.600.10%15,006
Jan 17, 202519.6619.6719.6419.6419.58-0.15%5,007
Jan 16, 202519.6519.6719.6519.6719.61-0.10%13,700
Jan 15, 202519.6419.7019.6419.6919.630.25%24,600
Jan 14, 202519.6219.6619.6219.6419.580.15%331,327
Jan 13, 202519.6019.6119.6019.6119.550.10%1,718
Jan 10, 202519.6019.6119.5919.5919.53-0.15%19,900
Jan 9, 202519.6219.6219.6019.6219.56-18,045
Jan 8, 202519.6119.6319.6119.6219.56-0.15%5,100
Jan 7, 202519.6019.6719.6019.6519.590.20%22,701
Jan 6, 202519.6219.6319.6119.6119.55-0.10%7,900
Jan 3, 202519.6119.6419.6119.6319.570.10%13,129
Jan 2, 202519.6919.6919.6119.6119.55-11,700
Dec 31, 202419.6119.6419.6119.6119.55-6,627
Dec 30, 202419.6319.6319.6019.6119.55-0.20%7,900
Dec 27, 202419.7119.7119.6419.6519.57-0.05%9,240
Dec 24, 202419.6819.6819.6519.6619.58-0.05%4,823
Dec 23, 202419.6719.6719.6519.6719.59-0.20%7,723
Dec 20, 202419.6719.7119.6619.7119.630.25%38,937
Dec 19, 202419.6319.6819.6319.6619.580.10%15,800
Dec 18, 202419.6719.6719.6319.6419.56-0.10%21,609
Dec 17, 202419.6819.6819.6619.6619.580.05%2,547
Dec 16, 202419.6519.6519.6219.6519.57-8,700
Dec 13, 202419.6519.6519.6319.6519.57-36,900
Dec 12, 202419.6819.6819.6319.6519.570.10%2,400
Dec 11, 202419.6519.6519.6319.6319.55-0.15%8,100
Dec 10, 202419.6419.6619.6419.6619.580.20%8,010
Dec 9, 202419.6619.6619.6219.6219.54-0.30%10,831
Dec 6, 202419.6519.6819.6419.6819.600.25%10,800
Dec 5, 202419.6419.6419.6319.6319.55-0.15%4,800
Dec 4, 202419.6519.6619.6519.6619.580.25%5,100
Dec 3, 202419.6019.6219.6019.6119.53-0.05%6,800
Dec 2, 202419.6919.6919.6019.6219.54-0.36%4,346
Nov 29, 202419.6419.6919.5919.6919.690.31%10,502
Nov 28, 202419.6019.6319.6019.6319.630.36%6,131
Nov 27, 202419.6319.6319.5619.5619.56-0.20%24,244
Nov 26, 202419.6219.6219.5719.6019.60-0.20%5,100
Nov 25, 202419.6619.6619.6319.6419.56-0.05%9,742
Nov 22, 202419.6219.6519.6119.6519.570.10%7,936
Nov 21, 202419.6719.6719.6219.6319.55-0.05%11,700
Nov 20, 202419.6719.6719.6319.6419.56-0.05%5,700
Nov 19, 202419.6519.6619.6419.6519.57-0.10%14,100
Nov 18, 202419.6519.6719.6319.6719.590.15%44,700
Nov 15, 202419.6619.6619.6319.6419.56-0.05%5,030
Nov 14, 202419.6519.6519.6319.6519.570.05%8,641
Nov 13, 202419.6219.6419.6219.6419.560.20%2,223
Nov 12, 202419.6019.6119.6019.6019.52-0.05%10,400
Nov 11, 202419.6719.6719.6119.6119.530.05%4,300
Nov 8, 202419.6419.6519.5919.6019.52-0.25%7,539
Nov 7, 202419.6519.6719.6419.6519.570.05%15,100
Nov 6, 202419.6719.6719.6119.6419.56-0.05%1,800
Nov 5, 202419.6119.6519.6119.6519.570.10%19,700
Nov 4, 202419.6019.6319.6019.6319.550.10%3,000
Nov 1, 202419.6119.6119.6019.6119.53-0.05%1,334
Oct 31, 202419.6419.6419.6019.6219.54-0.05%8,309
Oct 30, 202419.5719.6319.5719.6319.550.31%10,200
Oct 29, 202419.6119.6119.5619.5719.49-0.15%18,000
Oct 28, 202419.5719.6219.5719.6019.52-0.46%20,208
Oct 25, 202419.6819.6919.6519.6919.610.05%4,016
Oct 24, 202419.6819.6919.6719.6819.60-0.05%155,500
Oct 23, 202419.6819.6919.6619.6919.61-5,249
Oct 22, 202419.6919.6919.6619.6919.610.31%7,111
Oct 21, 202419.6819.6819.6319.6319.55-0.30%8,700
Oct 18, 202419.6619.6919.6619.6919.610.20%8,942
Oct 17, 202419.6519.6519.6219.6519.57-0.10%4,200
Oct 16, 202419.6719.6819.6519.6719.59-0.05%15,600
Oct 15, 202419.6519.6819.6519.6819.600.10%14,000
Oct 11, 202419.6219.6619.6219.6619.58-0.05%2,102
Oct 10, 202419.6419.6719.6419.6719.590.15%10,929
Oct 9, 202419.6219.6419.6219.6419.56-747
Oct 8, 202419.6219.6519.6219.6419.560.10%11,231
Oct 7, 202419.6019.6219.5919.6219.540.15%7,406
Oct 4, 202419.6119.6119.5919.5919.51-0.10%9,301
Oct 3, 202419.6119.6119.5919.6119.53-0.05%14,232
Oct 2, 202419.6119.6219.6119.6219.54-0.10%4,301
Oct 1, 202419.6119.6419.6119.6419.560.05%701
Sep 30, 202419.6519.6519.6319.6319.550.15%1,500
Sep 27, 202419.6219.6219.5919.6019.52-3,910
Sep 26, 202419.6319.6319.5819.6019.520.05%5,600
Sep 25, 202419.6019.6019.5919.5919.51-6,030
Sep 24, 202419.6119.6119.5719.5919.51-0.46%5,122
Sep 23, 202419.6819.6819.6519.6819.52-4,922
Sep 20, 202419.6119.6819.6119.6819.520.31%7,100
Sep 19, 202419.6219.6719.6119.6219.460.05%17,000
Sep 18, 202419.6819.6819.6119.6119.45-0.10%24,900
Sep 17, 202419.6719.6719.6219.6319.47-0.10%4,300
Sep 16, 202419.6319.6619.6219.6519.490.20%7,800
Sep 13, 202419.6119.6119.6119.6119.450.10%1,400
Sep 12, 202419.6319.6319.5919.5919.430.05%9,424
Sep 11, 202419.6519.6519.5819.5819.42-0.41%76,404
Sep 10, 202419.6319.6619.6319.6619.500.10%2,409
Sep 9, 202419.6019.6419.5919.6419.480.31%54,400
Sep 6, 202419.5719.6219.5519.5819.420.10%9,011